綜研化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,124 | 1,138 | 1,124 | 1,131 | -3 | -0.3% | 1,400 |
| 2014/01/30 | 1,112 | 1,140 | 1,110 | 1,134 | -39 | -3.3% | 10,900 |
| 2014/01/29 | 1,153 | 1,180 | 1,153 | 1,173 | +37 | +3.3% | 6,900 |
| 2014/01/28 | 1,120 | 1,165 | 1,120 | 1,136 | +16 | +1.4% | 4,700 |
| 2014/01/27 | 1,119 | 1,130 | 1,114 | 1,120 | -29 | -2.5% | 6,800 |
| 2014/01/24 | 1,166 | 1,166 | 1,140 | 1,149 | -17 | -1.5% | 14,800 |
| 2014/01/23 | 1,165 | 1,180 | 1,165 | 1,166 | +1 | +0.1% | 2,800 |
| 2014/01/22 | 1,177 | 1,177 | 1,162 | 1,165 | -15 | -1.3% | 16,000 |
| 2014/01/21 | 1,199 | 1,199 | 1,170 | 1,180 | -18 | -1.5% | 7,400 |
| 2014/01/20 | 1,170 | 1,198 | 1,166 | 1,198 | +18 | +1.5% | 4,800 |
| 2014/01/17 | 1,186 | 1,200 | 1,155 | 1,180 | -6 | -0.5% | 8,000 |
| 2014/01/16 | 1,190 | 1,191 | 1,181 | 1,186 | +12 | +1% | 6,800 |
| 2014/01/15 | 1,160 | 1,185 | 1,150 | 1,174 | +11 | +0.9% | 13,100 |
| 2014/01/14 | 1,140 | 1,164 | 1,140 | 1,163 | +4 | +0.3% | 12,100 |
| 2014/01/10 | 1,155 | 1,165 | 1,142 | 1,159 | +25 | +2.2% | 13,700 |
| 2014/01/09 | 1,113 | 1,150 | 1,113 | 1,134 | +22 | +2% | 16,400 |
| 2014/01/08 | 1,103 | 1,120 | 1,103 | 1,112 | +2 | +0.2% | 9,400 |
| 2014/01/07 | 1,120 | 1,122 | 1,105 | 1,110 | -9 | -0.8% | 7,400 |
| 2014/01/06 | 1,090 | 1,120 | 1,090 | 1,119 | +31 | +2.8% | 9,100 |
| 2013/12/30 | 1,080 | 1,090 | 1,080 | 1,088 | +8 | +0.7% | 5,800 |
| 2013/12/27 | 1,080 | 1,090 | 1,071 | 1,080 | +1 | +0.1% | 7,200 |
| 2013/12/26 | 1,073 | 1,083 | 1,070 | 1,079 | +36 | +3.5% | 6,900 |
| 2013/12/25 | 1,047 | 1,047 | 1,039 | 1,043 | +2 | +0.2% | 12,000 |
| 2013/12/24 | 1,047 | 1,050 | 1,040 | 1,041 | -9 | -0.9% | 16,200 |
| 2013/12/20 | 1,047 | 1,051 | 1,047 | 1,050 | +1 | +0.1% | 7,500 |
| 2013/12/19 | 1,055 | 1,060 | 1,049 | 1,049 | -6 | -0.6% | 7,900 |
| 2013/12/18 | 1,044 | 1,055 | 1,044 | 1,055 | -5 | -0.5% | 7,500 |
| 2013/12/17 | 1,060 | 1,069 | 1,060 | 1,060 | -4 | -0.4% | 7,000 |
| 2013/12/16 | 1,065 | 1,076 | 1,060 | 1,064 | -3 | -0.3% | 9,900 |
| 2013/12/13 | 1,071 | 1,079 | 1,065 | 1,067 | -4 | -0.4% | 10,000 |
| 2013/12/12 | 1,075 | 1,075 | 1,070 | 1,071 | -2 | -0.2% | 8,200 |
| 2013/12/11 | 1,080 | 1,080 | 1,073 | 1,073 | -6 | -0.6% | 9,600 |
| 2013/12/10 | 1,080 | 1,085 | 1,076 | 1,079 | +9 | +0.8% | 11,500 |
| 2013/12/09 | 1,083 | 1,083 | 1,068 | 1,070 | +1 | +0.1% | 17,700 |
| 2013/12/06 | 1,065 | 1,075 | 1,065 | 1,069 | +4 | +0.4% | 4,400 |
| 2013/12/05 | 1,065 | 1,070 | 1,065 | 1,065 | +1 | +0.1% | 3,200 |
| 2013/12/04 | 1,070 | 1,071 | 1,063 | 1,064 | -6 | -0.6% | 11,800 |
| 2013/12/03 | 1,079 | 1,079 | 1,065 | 1,070 | +7 | +0.7% | 9,700 |
| 2013/12/02 | 1,071 | 1,071 | 1,063 | 1,063 | -7 | -0.7% | 13,400 |
| 2013/11/29 | 1,077 | 1,080 | 1,065 | 1,070 | ±0 | ±0% | 17,400 |
| 2013/11/28 | 1,072 | 1,079 | 1,070 | 1,070 | -7 | -0.6% | 10,500 |
| 2013/11/27 | 1,076 | 1,084 | 1,075 | 1,077 | -4 | -0.4% | 7,200 |
| 2013/11/26 | 1,080 | 1,081 | 1,075 | 1,081 | +2 | +0.2% | 8,400 |
| 2013/11/25 | 1,081 | 1,081 | 1,072 | 1,079 | +7 | +0.7% | 11,400 |
| 2013/11/22 | 1,080 | 1,084 | 1,072 | 1,072 | -3 | -0.3% | 4,200 |
| 2013/11/21 | 1,082 | 1,089 | 1,075 | 1,075 | -5 | -0.5% | 9,100 |
| 2013/11/20 | 1,080 | 1,085 | 1,070 | 1,080 | ±0 | ±0% | 8,300 |
| 2013/11/19 | 1,081 | 1,088 | 1,079 | 1,080 | +1 | +0.1% | 8,300 |
| 2013/11/18 | 1,068 | 1,095 | 1,068 | 1,079 | +18 | +1.7% | 10,600 |
| 2013/11/15 | 1,060 | 1,070 | 1,056 | 1,061 | +2 | +0.2% | 13,000 |
2751～
2800
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「綜研化学」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 綜研化学 | 148,900円 | +15.0% | +58.6% | 4.20% | 6.02倍 | 0.68倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| カーリット | 105,000円 | +3.9% | -13.9% | 3.43% | 8.84倍 | 0.66倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 保土谷 | 149,900円 | +13.0% | +16.7% | 3.00% | 7.22倍 | 0.48倍 |
|
精密化学品が収益柱。有機ＥＬ材料を戦略分野に設定、韓国子会社ＳＦＣにはサムスンも出資 |
| 日華化学 | 128,800円 | +5.4% | -6.9% | 4.66% | 7.84倍 | 0.61倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
| ＯＡＴアグリオ | 201,800円 | +3.5% | -1.0% | 2.97% | 9.77倍 | 1.28倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
市場注目の銘柄
チャート関連のコラム
